Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 26.25 26.26 25.84 25.86 821,555 +0.19(+0.73%)
Nov 29, 2016 25.46 25.80 25.46 25.67 1,300,935 +0.15(+0.58%)
Nov 28, 2016 25.79 25.91 25.50 25.52 3,534,815 -0.85(-3.23%)
Nov 25, 2016 26.30 26.39 26.16 26.37 825,483 +0.66(+2.58%)
Nov 23, 2016 25.71 25.71 25.71 0 -0.43(-1.64%)
Nov 22, 2016 26.40 26.40 26.04 26.14 2,176,597 -0.19(-0.71%)
Nov 21, 2016 26.53 26.62 26.28 26.33 2,026,654 -0.02(-0.06%)
Nov 18, 2016 26.23 26.42 26.23 26.34 2,213,340 -0.34(-1.26%)
Nov 17, 2016 26.62 26.76 26.50 26.68 5,512,980 +0.34(+1.27%)
Nov 16, 2016 26.33 26.40 26.15 26.34 2,869,064 -0.65(-2.40%)
Nov 15, 2016 26.95 27.02 26.78 26.99 3,172,110 -0.28(-1.03%)
Nov 14, 2016 27.23 27.33 27.07 27.27 2,251,501 +0.23(+0.84%)
Nov 11, 2016 27.28 27.39 26.93 27.05 1,794,418 -0.43(-1.56%)
Nov 10, 2016 28.01 28.02 27.23 27.47 5,718,768 +0.12(+0.46%)
Nov 09, 2016 27.62 27.75 27.19 27.35 5,810,588 +1.73(+6.77%)
Nov 08, 2016 25.44 25.76 25.39 25.62 712,177 +0.30(+1.17%)
Nov 07, 2016 25.31 25.35 25.18 25.32 506,296 +0.53(+2.14%)
Nov 04, 2016 24.73 25.08 24.64 24.79 1,430,169 +0.11(+0.44%)
Nov 03, 2016 24.84 24.87 24.64 24.68 707,465 -0.18(-0.72%)
Nov 02, 2016 24.91 25.11 24.84 24.86 634,881 -0.02(-0.06%)
Nov 01, 2016 25.04 25.23 24.76 24.87 994,724 -0.35(-1.39%)
Oct 31, 2016 25.33 25.38 25.21 25.23 1,150,140 -0.06(-0.25%)
Oct 28, 2016 25.09 25.40 25.05 25.29 1,111,417 -0.05(-0.22%)
Oct 27, 2016 25.58 25.58 25.11 25.34 665,265 -0.12(-0.46%)
Oct 26, 2016 25.28 25.60 25.23 25.46 482,132 -0.09(-0.37%)
Oct 25, 2016 25.92 25.94 25.48 25.55 539,629 -0.38(-1.48%)
Oct 24, 2016 26.09 26.14 25.79 25.94 689,480 +0.09(+0.33%)
Oct 21, 2016 25.73 25.88 25.66 25.85 855,725 +0.09(+0.33%)
Oct 20, 2016 25.61 25.91 25.43 25.76 2,983,140 -0.05(-0.21%)
Oct 19, 2016 25.85 25.97 25.78 25.82 834,360 -0.26(-0.99%)
Oct 18, 2016 26.21 26.22 26.01 26.08 703,524 +0.55(+2.14%)
Oct 17, 2016 25.29 25.61 25.28 25.53 818,888 +0.13(+0.52%)
Oct 14, 2016 25.44 25.63 25.40 25.40 1,290,601 +0.06(+0.25%)
Oct 13, 2016 25.01 25.42 24.94 25.34 1,912,108 -0.03(-0.12%)
Oct 12, 2016 25.32 25.45 25.20 25.37 1,455,962 -0.20(-0.79%)
Oct 11, 2016 25.92 25.94 25.43 25.57 947,809 -0.67(-2.56%)
Oct 10, 2016 26.01 26.33 26.01 26.24 953,496 +0.52(+2.03%)
Oct 07, 2016 26.05 26.08 25.64 25.72 838,970 -0.52(-1.99%)
Oct 06, 2016 26.15 26.26 26.03 26.24 1,823,525 +0.09(+0.33%)
Oct 05, 2016 26.30 26.35 26.14 26.16 847,697 -0.18(-0.68%)
Oct 04, 2016 26.69 26.71 26.29 26.33 2,199,501 +0.54(+2.09%)
Oct 03, 2016 25.92 26.06 25.68 25.80 490,832 -0.19(-0.72%)
Sep 30, 2016 25.98 26.12 25.82 25.98 1,855,218 +0.19(+0.73%)
Sep 29, 2016 26.05 26.12 25.64 25.80 1,657,332 -0.39(-1.49%)
Sep 28, 2016 26.27 26.30 25.96 26.19 3,035,301 +0.37(+1.42%)
Sep 27, 2016 25.48 25.86 25.44 25.82 820,404 -0.04(-0.15%)
Sep 26, 2016 25.95 25.98 25.83 25.86 1,117,655 -0.34(-1.28%)
Sep 23, 2016 26.13 26.39 26.12 26.19 1,045,440 -0.06(-0.24%)
Sep 22, 2016 26.50 26.57 26.20 26.26 1,531,996 +0.51(+1.97%)
Sep 21, 2016 25.63 25.76 25.43 25.75 1,709,279 +0.28(+1.10%)
Sep 20, 2016 25.73 25.79 25.41 25.47 1,616,399 +0.05(+0.18%)
Sep 19, 2016 25.68 25.68 25.34 25.42 2,454,354 +0.32(+1.28%)
Sep 16, 2016 25.95 25.95 25.09 25.10 4,021,624 -1.01(-3.86%)
Sep 15, 2016 25.92 26.12 25.70 26.11 7,229,377 +0.38(+1.49%)
Sep 14, 2016 25.84 25.94 25.68 25.73 2,335,064 +0.20(+0.76%)
Sep 13, 2016 25.73 25.80 25.44 25.53 1,825,004 -0.31(-1.21%)
Sep 12, 2016 25.28 25.86 25.26 25.84 2,189,077 +0.60(+2.38%)
Sep 09, 2016 25.83 25.85 25.19 25.24 2,594,592 -0.91(-3.49%)
Sep 08, 2016 26.62 26.69 26.16 26.16 1,222,326 -0.40(-1.50%)
Sep 07, 2016 26.56 26.59 26.39 26.55 2,108,845 +0.13(+0.50%)
Sep 06, 2016 26.59 26.61 26.34 26.42 2,658,356 +0.12(+0.44%)
Sep 02, 2016 26.31 26.31 26.31 26.31 1,608,307 +0.05(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.